Fielmann Aktiengesellschaft（FIE.DE）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	38.15	38.55	38.05	38.30	+0.39%	28,869
2026-10-15	37.25	38.50	37.20	38.15	+3.11%	66,833
2026-10-14	36.70	37.30	36.70	37.00	+0.68%	30,595
2026-10-13	37.45	37.90	36.65	36.75	-1.74%	76,525
2026-10-12	37.50	37.85	37.20	37.40	+0.13%	88,696
2026-10-09	37.40	38.05	37.25	37.35	+0.54%	41,920
2026-10-08	37.40	37.65	37.10	37.15	-0.93%	46,571
2026-10-07	37.60	37.90	37.45	37.50	-0.79%	25,372
2026-10-06	37.85	38.10	37.60	37.80	+0.53%	28,408
2026-10-05	37.60	37.85	37.55	37.60	+0.27%	25,896
2026-10-02	37.65	38.15	37.50	37.50	-0.66%	29,573
2026-10-01	38.40	38.40	37.60	37.75	-2.08%	38,085
2026-09-30	38.50	38.90	38.40	38.55	+0.65%	64,409
2026-09-29	38.00	38.30	37.75	38.30	+0.52%	54,236
2026-09-28	37.95	38.30	37.45	38.10	+0.93%	66,119
2026-09-25	37.50	37.90	37.35	37.75	+1.21%	51,068
2026-09-24	37.70	38.00	37.15	37.30	-1.45%	63,200
2026-09-23	37.30	37.95	36.90	37.85	+1.88%	85,541
2026-09-22	37.20	37.70	37.10	37.15	+0.13%	39,839
2026-09-21	37.35	37.40	36.65	37.10	+0.00%	56,827
2026-09-18	37.90	38.00	37.10	37.10	-2.24%	142,796
2026-09-17	37.90	38.25	37.75	37.95	+0.13%	33,985
2026-09-16	37.90	38.30	37.90	37.90	-0.26%	45,719
2026-09-15	38.00	38.25	37.70	38.00	+0.13%	43,519
2026-09-14	38.45	38.65	37.90	37.95	-0.52%	90,702
2026-09-11	39.00	39.05	38.15	38.15	-1.80%	76,102
2026-09-10	38.80	39.25	38.75	38.85	-0.13%	53,270
2026-09-09	39.20	39.25	38.90	38.90	-0.77%	61,935
2026-09-08	39.30	39.50	39.15	39.20	-0.13%	50,174
2026-09-07	38.90	39.30	38.60	39.25	+1.03%	46,994
2026-09-04	39.30	39.50	38.75	38.85	-0.89%	64,642
2026-09-03	38.95	39.25	38.70	39.20	+0.26%	79,114
2026-09-02	38.75	39.20	38.65	39.10	+0.64%	61,941
2026-09-01	39.10	39.40	38.70	38.85	-0.64%	100,285
2026-08-31	39.30	39.45	38.90	39.10	-0.51%	94,275
2026-08-28	39.25	39.60	39.05	39.30	-0.63%	71,659
2026-08-27	39.50	40.05	38.50	39.55	+2.20%	130,805
2026-08-26	38.40	39.00	38.05	38.70	-1.40%	122,882
2026-08-25	39.15	39.90	39.05	39.25	-0.38%	56,936
2026-08-24	39.20	39.40	38.60	39.40	+0.90%	104,064
2026-08-21	38.50	39.60	37.95	39.05	-6.58%	349,172
2026-08-20	41.80	41.80	41.25	41.80	+0.12%	32,110
2026-08-19	40.95	41.75	40.75	41.75	+2.20%	51,006
2026-08-18	40.55	41.00	40.50	40.85	+0.99%	35,164
2026-08-17	40.50	40.70	40.20	40.45	-0.61%	50,541
2026-08-14	40.70	40.85	40.45	40.70	+0.74%	29,121
2026-08-13	41.20	41.20	40.30	40.40	-0.74%	37,771
2026-08-12	41.40	41.45	40.65	40.70	-1.45%	49,116
2026-08-11	41.70	41.95	41.30	41.30	-0.96%	35,091
2026-08-10	42.00	42.05	41.55	41.70	-0.95%	22,328
2026-08-07	42.10	42.25	41.85	42.10	+0.36%	40,080
2026-08-06	41.80	42.00	41.50	41.95	+0.84%	53,530
2026-08-05	41.65	42.00	41.35	41.60	-0.48%	71,618
2026-08-04	41.50	41.80	40.95	41.80	+0.72%	56,016
2026-08-03	40.95	41.70	40.50	41.50	+2.09%	52,978
2026-07-31	41.75	41.75	40.65	40.65	-2.63%	68,030
2026-07-30	41.15	42.05	41.10	41.75	+0.97%	46,929
2026-07-29	41.50	41.85	41.20	41.35	-0.36%	68,331
2026-07-28	40.35	41.50	40.35	41.50	+2.98%	64,672
2026-07-27	39.70	40.30	39.55	40.30	+2.28%	44,970
2026-07-24	39.00	39.55	38.95	39.40	+0.51%	53,226
2026-07-23	39.25	39.65	38.75	39.20	+0.00%	133,854
2026-07-22	39.65	39.70	39.15	39.20	-1.01%	57,571
2026-07-21	40.00	40.00	39.45	39.60	-1.12%	50,154
2026-07-20	39.50	40.40	39.35	40.05	+0.75%	49,603
2026-07-17	40.40	40.55	39.70	39.75	-1.12%	72,020
2026-07-16	39.35	40.40	39.20	40.20	+1.90%	82,199
2026-07-15	39.40	39.60	38.75	39.45	+0.00%	194,280
2026-07-14	40.00	40.20	39.30	39.45	-2.35%	106,154
2026-07-13	40.60	40.85	40.35	40.40	-0.86%	74,493
2026-07-10	41.00	41.15	40.00	40.75	-3.44%	213,054
2026-07-09	42.70	43.30	42.00	42.20	-0.94%	77,382
2026-07-08	43.30	43.55	42.60	42.60	-2.52%	77,742
2026-07-07	44.15	44.55	43.65	43.70	-0.11%	45,799
2026-07-06	44.00	44.35	43.45	43.75	-0.34%	32,678
2026-07-03	44.00	44.20	43.55	43.90	+0.11%	48,059
2026-07-02	43.25	43.90	43.25	43.85	+1.39%	43,881
2026-07-01	43.10	43.65	42.95	43.25	+1.05%	35,052
2026-06-30	43.25	43.75	42.60	42.80	-1.15%	42,419
2026-06-29	43.75	43.75	43.15	43.30	-0.69%	47,563
2026-06-26	43.00	43.90	43.00	43.60	+1.04%	34,334
2026-06-25	43.55	43.70	43.00	43.15	-1.15%	35,352
2026-06-24	42.50	43.65	42.35	43.65	+2.22%	33,581
2026-06-23	43.15	43.50	42.70	42.70	-1.61%	69,731
2026-06-22	43.35	43.40	42.55	43.40	-0.12%	50,995
2026-06-19	43.30	43.80	43.10	43.45	+0.23%	107,062
2026-06-18	43.60	43.60	42.55	43.35	-1.03%	43,200
2026-06-17	44.60	44.85	43.10	43.80	-2.45%	67,000
2026-06-16	44.85	44.90	44.25	44.90	+0.00%	41,215
2026-06-15	45.90	46.15	44.90	44.90	-1.64%	46,071
2026-06-12	45.15	45.70	45.00	45.65	+1.78%	63,136
2026-06-11	44.05	45.50	43.60	44.85	+1.82%	77,433
2026-06-10	42.60	44.75	42.60	44.05	+6.14%	129,599
2026-06-09	41.10	42.00	41.10	41.50	+0.61%	135,288
2026-06-08	41.50	41.85	40.90	41.25	-1.43%	40,883
2026-06-05	41.30	42.50	41.20	41.85	-0.59%	46,055
2026-06-04	41.80	42.80	41.80	42.10	+0.72%	44,074
2026-06-03	43.85	43.85	41.80	41.80	-4.57%	52,498
2026-06-02	44.10	44.70	43.45	43.80	-0.79%	40,732
2026-06-01	44.40	44.80	43.75	44.15	-1.23%	34,299
2026-05-29	44.50	45.20	44.45	44.70	+0.56%	82,768
2026-05-28	44.30	44.95	44.10	44.45	+0.11%	49,884
2026-05-27	43.75	44.70	43.75	44.40	+1.14%	62,252
2026-05-26	43.95	44.05	43.75	43.90	-0.23%	25,270
2026-05-25	44.00	44.30	44.00	44.00	+0.23%	16,230
2026-05-22	44.05	44.40	43.60	43.90	-0.23%	37,269
2026-05-21	44.00	44.50	43.75	44.00	-0.56%	50,542
2026-05-20	43.60	44.60	43.35	44.25	+1.26%	58,720
2026-05-19	42.80	44.10	42.80	43.70	+2.10%	59,018
2026-05-18	42.00	43.15	41.45	42.80	+0.59%	76,119
2026-05-15	42.30	42.85	42.10	42.55	+0.12%	39,207
2026-05-14	41.90	42.55	41.90	42.50	+1.80%	33,399
2026-05-13	40.95	41.90	40.95	41.75	+1.09%	47,550
2026-05-12	41.45	41.75	41.25	41.30	-1.08%	56,429
2026-05-11	42.00	42.40	41.55	41.75	-1.07%	55,277
2026-05-08	42.10	42.80	42.00	42.20	-1.40%	57,319
2026-05-07	42.70	43.65	42.65	42.80	+0.59%	54,904
2026-05-06	41.20	42.90	40.95	42.55	+4.03%	67,902
2026-05-05	42.05	42.80	40.90	40.90	-3.42%	105,153
2026-05-04	42.50	42.95	41.65	42.35	-0.35%	90,546
2026-04-30	42.35	43.25	41.35	42.50	-2.07%	96,482
2026-04-29	44.05	44.25	43.00	43.40	-1.70%	51,307
2026-04-28	44.65	44.65	43.85	44.15	-0.90%	30,704
2026-04-27	44.30	44.85	44.25	44.55	+0.68%	37,485
2026-04-24	45.75	45.90	44.25	44.25	-3.70%	77,792
2026-04-23	46.70	46.75	45.90	45.95	-1.61%	43,005
2026-04-22	46.80	46.90	46.45	46.70	-0.85%	45,612
2026-04-21	47.25	47.60	46.90	47.10	+0.11%	57,840
2026-04-20	47.30	47.45	46.90	47.05	-1.26%	68,839
2026-04-17	46.60	47.95	46.60	47.65	+1.49%	76,795
2026-04-16	46.35	46.95	46.00	46.95	+1.84%	70,317
2026-04-15	45.95	46.40	45.65	46.10	+0.66%	65,088
2026-04-14	45.00	45.95	45.00	45.80	+1.10%	92,163
2026-04-13	45.25	45.35	44.95	45.30	-0.55%	35,062
2026-04-10	45.05	45.95	45.05	45.55	+1.00%	41,687
2026-04-09	45.10	45.25	44.60	45.10	-0.66%	54,669
2026-04-08	45.45	45.45	44.50	45.40	+4.97%	74,612
2026-04-07	43.30	44.20	43.15	43.25	+0.12%	70,196
2026-04-02	42.55	43.25	42.15	43.20	-1.26%	74,921
2026-04-01	44.40	44.45	43.30	43.75	+0.46%	69,414
2026-03-31	43.50	43.75	43.25	43.55	+0.69%	55,987
2026-03-30	42.50	43.25	42.35	43.25	+1.41%	59,093
2026-03-27	43.50	43.60	42.40	42.65	-1.04%	101,693
2026-03-26	43.20	43.45	42.60	43.10	-0.46%	53,152
2026-03-25	43.20	43.70	43.10	43.30	+0.81%	70,953
2026-03-24	43.40	43.65	42.90	42.95	-0.81%	85,284
2026-03-23	42.00	44.30	42.00	43.30	+0.46%	111,938
2026-03-20	44.20	44.30	43.00	43.10	-1.93%	774,051
2026-03-19	44.00	44.35	43.15	43.95	-0.90%	88,187
2026-03-18	44.50	45.20	44.15	44.35	+4.11%	110,892
2026-03-17	42.40	42.75	41.65	42.60	+0.47%	51,239
2026-03-16	42.65	42.95	41.85	42.40	-0.35%	89,653
2026-03-13	42.50	42.90	42.25	42.55	-0.47%	117,308
2026-03-12	42.70	43.25	42.40	42.75	+0.00%	76,992
2026-03-11	43.70	43.80	42.75	42.75	-2.95%	101,341
2026-03-10	44.00	44.35	43.65	44.05	+2.56%	107,242
2026-03-09	42.70	43.05	42.40	42.95	-1.83%	136,337
2026-03-06	43.65	44.25	43.65	43.75	-0.11%	119,324
2026-03-05	42.50	44.00	42.30	43.80	+2.46%	150,405
2026-03-04	43.10	43.65	42.50	42.75	-0.81%	99,373
2026-03-03	44.20	44.35	43.10	43.10	-3.15%	103,909
2026-03-02	45.20	45.65	44.45	44.50	-3.78%	141,548
2026-02-27	46.20	46.60	45.85	46.25	+0.11%	88,021
2026-02-26	45.20	46.20	44.90	46.20	+3.47%	95,310
2026-02-25	44.85	45.35	44.50	44.65	-0.33%	52,025
2026-02-24	45.00	45.50	44.75	44.80	-0.11%	73,745
2026-02-23	45.20	45.65	44.85	44.85	-0.88%	104,275
2026-02-20	44.95	45.30	44.60	45.25	+0.56%	100,247
2026-02-19	44.80	45.10	44.65	45.00	+0.33%	73,637
2026-02-18	44.70	44.90	44.15	44.85	+0.45%	61,969
2026-02-17	43.50	44.65	43.50	44.65	+2.64%	82,348
2026-02-16	44.70	44.90	43.40	43.50	-1.81%	59,047
2026-02-13	44.45	44.45	43.10	44.30	+0.57%	137,684
2026-02-12	41.45	45.60	41.20	44.05	+6.92%	310,472
2026-02-11	41.90	41.90	41.10	41.20	-1.79%	76,292
2026-02-10	41.85	42.30	41.70	41.95	+0.48%	56,464
2026-02-09	42.05	42.30	41.55	41.75	-0.83%	51,823
2026-02-06	42.10	42.10	41.45	42.10	-0.36%	32,686
2026-02-05	41.70	42.35	41.65	42.25	+1.08%	58,172
2026-02-04	40.70	41.95	40.70	41.80	+2.58%	65,537
2026-02-03	41.40	41.40	40.50	40.75	-1.33%	61,181
2026-02-02	41.30	41.60	40.95	41.30	-0.24%	37,330
2026-01-30	40.80	41.90	40.80	41.40	+0.85%	59,070
2026-01-29	41.10	41.70	40.90	41.05	-0.12%	97,414
2026-01-28	41.20	41.25	40.40	41.10	-0.12%	79,913
2026-01-27	42.70	42.75	40.85	41.15	+1.98%	122,288
2026-01-26	40.60	40.70	40.30	40.35	-0.86%	53,025
2026-01-23	40.80	41.00	40.25	40.70	-0.61%	107,474
2026-01-22	40.80	41.25	40.40	40.95	+2.38%	100,118
2026-01-21	40.15	40.45	39.85	40.00	+0.00%	51,505
2026-01-20	40.80	40.90	39.95	40.00	-2.08%	63,554
2026-01-19	40.65	41.25	40.50	40.85	-0.97%	42,564
2026-01-16	42.00	42.00	41.25	41.25	-0.96%	53,586
2026-01-15	43.20	43.25	41.65	41.65	-3.81%	69,801
2026-01-14	43.90	43.90	42.90	43.30	-1.03%	57,275
2026-01-13	44.40	44.40	43.60	43.75	-1.13%	40,955
2026-01-12	43.95	44.40	43.75	44.25	+1.14%	36,931
2026-01-09	44.15	44.15	43.60	43.75	-0.57%	37,895
2026-01-08	44.80	44.80	43.80	44.00	-1.68%	69,970
2026-01-07	44.55	45.00	44.15	44.75	+1.13%	83,775
2026-01-06	43.70	44.50	43.15	44.25	+1.26%	48,862
2026-01-05	43.90	44.05	42.80	43.70	+0.11%	51,673
2026-01-02	43.65	43.80	43.15	43.65	+0.23%	46,544
2025-12-30	43.15	43.60	42.95	43.55	+0.46%	20,916
2025-12-29	42.75	43.35	42.70	43.35	+1.40%	37,870
2025-12-23	43.10	43.20	42.75	42.75	-0.81%	25,847
2025-12-22	43.25	43.25	42.60	43.10	-0.12%	38,954
2025-12-19	42.95	43.40	42.95	43.15	+0.12%	88,255
2025-12-18	42.75	43.10	42.65	43.10	+1.17%	60,012
2025-12-17	42.40	42.85	42.05	42.60	+0.24%	38,069
2025-12-16	42.30	42.70	42.20	42.50	-0.35%	50,535
2025-12-15	42.70	42.95	42.55	42.65	+0.24%	41,445
2025-12-12	42.40	42.90	42.40	42.55	+0.12%	29,523
2025-12-11	42.25	42.85	42.25	42.50	+0.47%	40,339
2025-12-10	42.55	42.60	42.20	42.30	-0.70%	33,144
2025-12-09	42.90	43.05	42.40	42.60	-0.58%	50,495
2025-12-08	42.95	43.05	42.80	42.85	-0.12%	48,165
2025-12-05	43.15	43.40	42.90	42.90	+0.00%	36,044
2025-12-04	42.80	43.45	42.80	42.90	+0.00%	40,174
2025-12-03	42.95	43.40	42.70	42.90	-0.12%	24,243
2025-12-02	43.80	43.95	42.80	42.95	-1.94%	51,709
2025-12-01	43.80	43.90	43.40	43.80	-0.11%	43,767
2025-11-28	43.80	44.20	43.45	43.85	+0.46%	38,726
2025-11-27	43.60	43.95	43.40	43.65	+0.34%	25,608
2025-11-26	43.75	44.00	43.50	43.50	-0.80%	33,726
2025-11-25	43.35	43.85	43.15	43.85	+1.04%	35,974
2025-11-24	43.45	43.55	43.05	43.40	+0.46%	79,306
2025-11-21	42.60	43.20	42.60	43.20	+0.82%	39,400
2025-11-20	43.25	43.25	42.70	42.85	-0.35%	42,053
2025-11-19	42.55	43.10	42.40	43.00	+1.18%	69,690
2025-11-18	43.05	43.15	42.40	42.50	-1.96%	35,648
2025-11-17	43.80	43.85	43.15	43.35	-1.03%	25,912
2025-11-14	43.80	43.85	43.35	43.80	-0.68%	34,928
2025-11-13	44.00	44.55	44.00	44.10	+0.34%	31,277
2025-11-12	44.45	44.45	43.85	43.95	-0.57%	41,678
2025-11-11	44.40	44.45	43.75	44.20	+0.11%	37,418
2025-11-10	44.55	44.65	43.95	44.15	-0.45%	50,380
2025-11-07	45.25	45.60	44.05	44.35	-2.10%	73,608
2025-11-06	46.90	47.70	44.85	45.30	-2.48%	108,436
2025-11-05	46.40	46.80	46.30	46.45	-0.54%	27,640
2025-11-04	47.00	47.20	46.55	46.70	-1.27%	52,348
2025-11-03	47.35	47.60	47.10	47.30	-0.11%	25,245
2025-10-31	47.50	47.60	47.20	47.35	-0.42%	25,512
2025-10-30	47.80	48.00	47.50	47.55	-0.63%	33,367
2025-10-29	49.05	49.05	47.85	47.85	-1.85%	55,755
2025-10-28	49.00	49.05	48.35	48.75	-0.41%	46,742
2025-10-27	49.55	49.65	48.75	48.95	-1.41%	64,177
2025-10-24	49.70	49.75	49.05	49.65	+0.20%	33,696
2025-10-23	49.75	50.10	49.40	49.55	-0.10%	48,387
2025-10-22	50.30	50.50	49.50	49.60	-1.39%	78,121

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：4月（+7.39%）。最も弱い月：11月（-7.29%）。日次データ2年分（2025–2026）に基づく。

1月-0.18%
2月+3.30%
3月-0.71%
4月+7.39%
5月+6.11%
6月-1.62%
7月-4.06%
8月-6.05%
9月-2.79%
10月-6.05%
11月-7.29%
12月-0.57%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Fielmann Aktiengesellschaft（FIE.DE）の直近終値は？

2026-10-16 時点で 38.30。Closelookデータレイクの日次価格記録より。

FIE.DE の52週高値・安値は？

直近52週間で高値 51.00、安値 36.65（2026-10-16 時点）。

Fielmann Aktiengesellschaft が歴史的に最も強い月と弱い月は？

歴史的に、FIE.DE の最も強い月は 4月（平均 +7.39%）、最も弱い月は 11月（平均 -7.29%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー456本から計算。